Nelson Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 8,669,269 |
| 2024-11-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-11-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-11-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-11-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-11-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-11-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-11-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,581,414 |
| 2024-11-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-11-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-11-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-11-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-11-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-11-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,316,125 |
| 2024-11-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 20,000 |
| 2024-11-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-11-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-10-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-10-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-10-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-10-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 271,999 |
| 2024-10-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 852,000 |
| 2024-10-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-14 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,550,598 |
| 2024-10-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,583,333 |
| 2024-10-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100,000 |
| 2024-10-08 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 1,502,699 |
| 2024-10-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,000,000 |
| 2024-10-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 617,479 |
| 2024-10-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 145,385 |
| 2024-09-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 14,636 |
| 2024-09-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,000,000 |
| 2024-09-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 592,175 |
| 2024-09-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 12,162 |
| 2024-09-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 8,268 |
| 2024-09-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-09-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-09-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 2,922,699 |
| 2024-09-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 200,000 |
| 2024-09-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-06 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 2,735,000 |
| 2024-09-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 3,000,000 |
| 2024-09-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,000,000 |
| 2024-09-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.